nVent Electric

NVT
🏛️ usa →
98.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 37.94 38.53 37.85 38.47 0.6M
2022-12-29 38.13 38.51 38.00 38.19 0.5M
2022-12-28 38.43 38.65 37.75 37.78 0.6M
2022-12-27 38.18 38.69 38.12 38.36 0.4M
2022-12-23 37.90 38.51 37.83 38.22 0.5M
2022-12-22 38.25 38.25 37.45 37.98 0.8M
2022-12-21 38.04 38.71 37.88 38.65 1.2M
2022-12-20 37.30 38.08 37.26 37.64 1.4M
2022-12-19 37.14 37.69 37.13 37.27 0.7M
2022-12-16 37.17 37.34 36.70 37.05 2.2M
2022-12-15 38.44 38.47 37.39 37.58 1.2M
2022-12-14 39.40 39.64 38.48 38.91 1.0M
2022-12-13 40.13 40.26 38.87 39.19 1.8M
2022-12-12 39.00 39.68 38.98 39.68 0.9M
2022-12-09 39.22 39.49 38.92 39.00 0.6M
2022-12-08 39.31 39.46 39.05 39.31 0.5M
2022-12-07 38.87 39.44 38.87 38.97 1.0M
2022-12-06 39.38 39.52 38.50 38.98 1.3M
2022-12-05 39.57 39.57 39.18 39.23 0.5M
2022-12-02 39.68 40.13 39.53 39.84 0.8M
2022-12-01 40.24 40.52 39.88 40.21 1.1M
2022-11-30 39.51 40.02 39.00 40.01 1.0M
2022-11-29 39.84 39.84 39.22 39.47 0.7M
2022-11-28 39.85 40.21 39.36 39.38 1.0M
2022-11-25 39.98 40.30 39.98 40.18 0.3M
2022-11-23 39.92 40.41 39.92 40.06 0.5M
2022-11-22 39.17 40.00 39.05 39.99 0.9M
2022-11-21 39.36 39.51 38.99 39.00 0.7M
2022-11-18 39.33 39.37 38.85 39.37 0.7M
2022-11-17 38.49 38.75 38.24 38.69 0.8M
2022-11-16 38.85 39.31 38.76 38.95 0.8M
2022-11-15 39.58 39.62 38.80 39.15 1.3M
2022-11-14 38.99 39.46 38.80 38.92 1.0M
2022-11-11 39.51 39.97 38.96 39.03 1.0M
2022-11-10 39.53 39.85 38.85 39.49 0.7M
2022-11-09 38.24 38.79 38.19 38.25 0.7M
2022-11-08 38.03 38.97 37.98 38.50 0.6M
2022-11-07 38.26 38.47 37.74 38.01 1.2M
2022-11-04 37.17 38.33 37.00 38.30 1.1M
2022-11-03 35.69 36.93 35.40 36.38 0.9M
2022-11-02 37.13 37.55 36.26 36.30 1.0M
2022-11-01 36.84 37.54 36.64 37.31 1.3M
2022-10-31 36.96 37.22 36.50 36.50 1.8M
2022-10-28 36.63 37.03 35.55 36.59 1.8M
2022-10-27 34.67 34.82 34.11 34.25 1.6M
2022-10-26 34.63 34.89 34.30 34.30 0.6M
2022-10-25 33.67 34.62 33.51 34.38 0.8M
2022-10-24 33.51 33.98 33.10 33.76 0.7M
2022-10-21 32.07 33.21 32.01 33.18 0.7M
2022-10-20 32.74 33.16 31.92 32.02 0.7M
2022-10-19 33.21 33.46 32.60 32.95 0.9M
2022-10-18 33.98 34.08 33.32 33.66 1.3M
2022-10-17 32.88 33.32 32.81 33.17 0.8M
2022-10-14 33.29 33.66 32.22 32.27 1.0M
2022-10-13 30.99 33.32 30.61 33.06 1.3M
2022-10-12 32.27 32.27 31.70 31.78 0.8M
2022-10-11 32.00 32.48 31.75 32.19 1.4M
2022-10-10 32.35 32.44 31.80 32.00 0.9M
2022-10-07 32.91 32.92 31.96 32.10 0.8M
2022-10-06 33.61 33.75 33.17 33.35 1.3M
2022-10-05 33.29 34.16 33.18 33.81 0.7M
2022-10-04 33.23 33.94 33.23 33.80 1.2M
2022-10-03 32.19 33.16 32.11 32.59 1.0M
2022-09-30 31.64 32.16 31.32 31.61 0.7M
2022-09-29 31.28 31.56 30.75 31.54 0.6M
2022-09-28 31.07 31.83 30.88 31.63 0.5M
2022-09-27 31.55 31.57 30.48 30.81 0.6M
2022-09-26 31.25 31.76 30.94 31.09 0.6M
2022-09-23 31.40 31.53 30.78 31.49 0.9M
2022-09-22 32.35 32.35 31.64 31.78 0.7M
2022-09-21 33.24 33.41 32.21 32.23 1.1M
2022-09-20 32.99 33.10 32.49 32.99 0.7M
2022-09-19 32.34 33.49 32.30 33.33 0.7M
2022-09-16 33.21 33.21 32.39 32.59 1.8M
2022-09-15 33.49 34.08 33.34 33.78 0.9M
2022-09-14 33.95 33.95 33.06 33.69 0.8M
2022-09-13 34.61 34.76 33.70 33.78 0.4M
2022-09-12 35.45 35.65 35.04 35.22 0.8M
2022-09-09 34.71 35.33 34.62 35.24 0.6M
2022-09-08 33.36 34.49 33.21 34.46 0.7M
2022-09-07 32.78 33.77 32.74 33.69 0.5M
2022-09-06 32.94 32.94 32.24 32.79 0.6M
2022-09-02 33.26 33.55 32.55 32.67 0.6M
2022-09-01 32.73 32.85 32.10 32.83 0.7M
2022-08-31 33.55 33.55 32.73 32.96 0.6M
2022-08-30 33.86 33.86 33.04 33.27 0.6M
2022-08-29 33.63 33.78 33.34 33.62 0.7M
2022-08-26 35.39 35.39 33.96 33.98 0.4M
2022-08-25 35.32 35.50 35.21 35.44 0.3M
2022-08-24 35.13 35.38 35.03 35.17 0.3M
2022-08-23 35.17 35.47 34.95 35.13 0.5M
2022-08-22 35.49 35.60 35.09 35.14 0.5M
2022-08-19 36.72 36.80 36.00 36.09 0.5M
2022-08-18 36.35 37.02 36.26 36.94 0.6M
2022-08-17 36.66 36.84 36.32 36.42 0.5M
2022-08-16 36.32 37.21 36.32 37.15 0.7M
2022-08-15 35.96 36.55 35.96 36.43 0.4M
2022-08-12 35.63 36.32 35.61 36.21 0.3M
2022-08-11 36.00 36.35 35.62 35.69 0.6M
2022-08-10 35.15 35.78 35.14 35.59 0.7M
2022-08-09 34.71 34.88 34.30 34.48 0.7M
2022-08-08 35.21 35.62 34.85 34.86 0.7M
2022-08-05 34.40 34.85 34.12 34.70 0.6M
2022-08-04 35.20 35.20 34.64 34.65 0.6M
2022-08-03 34.90 35.42 34.63 35.13 0.6M
2022-08-02 35.70 35.70 34.76 34.79 0.9M
2022-08-01 35.48 36.03 35.32 35.85 0.9M
2022-07-29 35.00 35.43 34.40 35.31 0.9M
2022-07-28 34.14 35.00 34.14 34.97 0.9M
2022-07-27 33.40 34.03 33.24 33.91 0.6M
2022-07-26 32.70 33.39 32.70 33.13 0.5M
2022-07-25 32.88 32.94 32.56 32.81 0.4M
2022-07-22 32.77 32.98 32.48 32.77 0.5M
2022-07-21 32.21 32.78 31.99 32.77 0.8M
2022-07-20 32.06 32.51 31.86 32.44 0.6M
2022-07-19 30.86 32.06 30.56 32.02 0.7M
2022-07-18 30.96 31.04 30.23 30.31 0.6M
2022-07-15 30.40 30.73 30.01 30.67 0.8M
2022-07-14 29.74 30.03 29.19 29.96 0.9M
2022-07-13 30.49 30.58 30.06 30.35 0.6M
2022-07-12 31.17 31.57 30.71 30.82 0.5M
2022-07-11 30.94 31.52 30.94 31.32 0.5M
2022-07-08 31.39 31.43 31.10 31.35 0.7M
2022-07-07 31.52 31.80 31.28 31.51 0.9M
2022-07-06 31.05 31.31 30.38 31.06 0.8M
2022-07-05 30.92 31.20 30.23 30.95 0.7M
2022-07-01 31.17 31.78 30.85 31.52 0.7M
2022-06-30 30.72 31.54 30.64 31.33 0.6M
2022-06-29 31.52 31.52 30.89 31.12 0.7M
2022-06-28 32.04 32.29 31.51 31.60 0.7M
2022-06-27 31.75 32.07 31.40 31.74 0.9M
2022-06-24 31.04 31.96 30.93 31.67 1.6M
2022-06-23 31.12 31.28 30.45 30.59 1.0M
2022-06-22 30.50 31.40 30.40 31.33 0.7M
2022-06-21 31.30 31.54 30.74 31.11 0.6M
2022-06-17 30.96 31.22 30.64 30.81 1.4M
2022-06-16 32.12 32.27 30.79 30.96 1.1M
2022-06-15 33.13 33.53 32.49 32.96 0.7M
2022-06-14 33.41 33.78 32.27 32.78 0.9M
2022-06-13 33.75 33.99 33.13 33.38 0.8M
2022-06-10 35.38 35.40 34.40 34.81 0.8M
2022-06-09 36.55 36.78 36.00 36.01 0.6M
2022-06-08 37.22 37.22 36.31 36.61 0.5M
2022-06-07 36.14 37.38 36.05 37.36 0.9M
2022-06-06 36.00 36.73 35.85 36.46 0.9M
2022-06-03 35.75 36.03 35.51 35.83 0.5M
2022-06-02 35.27 36.00 34.94 35.96 1.1M
2022-06-01 35.55 35.78 34.50 35.02 0.5M
2022-05-31 35.43 35.60 34.98 35.40 0.6M
2022-05-27 35.45 35.84 35.27 35.81 0.6M
2022-05-26 34.45 35.16 34.33 35.05 0.7M
2022-05-25 33.55 34.54 33.55 34.26 0.6M
2022-05-24 34.13 34.34 33.10 33.71 0.9M
2022-05-23 34.19 34.95 34.17 34.62 1.1M
2022-05-20 34.46 34.70 33.14 33.84 1.1M
2022-05-19 33.95 34.81 33.75 34.24 0.8M
2022-05-18 34.90 35.20 34.23 34.30 0.9M
2022-05-17 34.77 35.47 34.44 35.32 0.6M
2022-05-16 34.43 34.69 33.72 34.23 0.7M
2022-05-13 33.91 34.61 33.88 34.54 0.9M
2022-05-12 32.98 33.63 32.83 33.48 0.8M
2022-05-11 33.57 34.20 33.17 33.22 1.0M
2022-05-10 34.39 34.58 33.17 33.50 1.1M
2022-05-09 33.92 34.58 33.74 34.04 0.9M
2022-05-06 34.41 34.58 33.42 34.43 1.4M
2022-05-05 34.84 35.18 34.18 34.55 0.7M
2022-05-04 34.53 35.38 34.01 35.28 0.7M
2022-05-03 34.41 34.96 34.25 34.70 1.0M
2022-05-02 33.80 34.68 33.38 34.23 1.3M
2022-04-29 34.07 35.62 33.75 33.78 1.3M
2022-04-28 34.36 34.65 33.51 34.48 1.4M
2022-04-27 33.88 34.24 33.38 33.85 1.0M
2022-04-26 34.63 35.04 33.86 33.87 0.8M
2022-04-25 34.73 34.89 33.70 34.87 0.7M
2022-04-22 35.96 36.30 34.87 34.95 0.9M
2022-04-21 36.90 37.36 35.91 36.22 1.0M
2022-04-20 35.81 36.70 35.73 36.58 1.1M
2022-04-19 34.60 35.46 34.57 35.38 0.9M
2022-04-18 34.44 34.85 34.22 34.37 0.6M
2022-04-14 34.62 35.04 34.43 34.56 0.8M
2022-04-13 34.24 34.84 34.11 34.76 0.7M
2022-04-12 34.15 34.75 33.94 34.05 0.7M
2022-04-11 34.13 34.41 33.85 33.94 0.6M
2022-04-08 34.41 34.72 34.13 34.21 0.7M
2022-04-07 33.82 34.50 33.61 34.32 0.5M
2022-04-06 33.35 34.10 33.25 34.00 1.2M
2022-04-05 34.65 34.91 33.59 33.61 1.3M
2022-04-04 35.01 35.20 34.20 34.74 1.4M
2022-04-01 35.13 35.37 34.67 35.15 0.9M
2022-03-31 35.61 35.83 34.77 34.78 0.8M
2022-03-30 35.76 35.86 35.22 35.55 1.0M
2022-03-29 35.42 36.18 35.42 36.00 1.1M
2022-03-28 35.17 35.24 34.30 34.95 1.2M
2022-03-25 34.25 34.76 34.19 34.72 0.7M
2022-03-24 34.56 34.71 33.98 34.28 0.7M
2022-03-23 34.94 35.02 34.23 34.44 0.7M
2022-03-22 35.79 35.88 35.11 35.20 0.8M
2022-03-21 35.77 36.08 35.41 35.64 0.5M
2022-03-18 35.19 35.66 34.89 35.63 1.5M
2022-03-17 34.81 35.35 34.81 35.35 0.7M
2022-03-16 34.51 35.57 34.29 35.15 0.9M
2022-03-15 34.74 34.89 34.12 34.30 0.8M
2022-03-14 34.77 34.89 34.39 34.52 1.1M
2022-03-11 34.65 34.95 34.34 34.41 0.9M
2022-03-10 33.97 34.51 33.77 34.31 0.7M
2022-03-09 34.01 34.72 33.83 34.54 0.7M
2022-03-08 32.98 34.15 32.86 33.16 1.1M
2022-03-07 33.54 33.68 32.57 32.68 1.1M
2022-03-04 34.03 34.29 33.34 33.66 1.4M
2022-03-03 34.67 34.99 33.98 34.59 1.5M
2022-03-02 34.00 34.59 33.90 34.49 0.8M
2022-03-01 33.71 34.05 32.83 33.43 1.4M
2022-02-28 33.51 34.23 33.51 33.93 0.8M
2022-02-25 32.99 34.15 32.98 34.14 0.7M
2022-02-24 31.83 33.16 31.44 33.06 1.0M
2022-02-23 33.50 33.69 32.56 32.63 0.7M
2022-02-22 33.87 34.14 32.89 33.29 0.6M
2022-02-18 33.94 34.36 33.72 33.90 0.6M
2022-02-17 34.51 34.51 33.60 33.73 0.5M
2022-02-16 34.37 35.13 34.31 35.06 0.9M
2022-02-15 34.21 34.51 34.00 34.32 0.6M
2022-02-14 33.80 34.05 33.10 33.57 0.7M
2022-02-11 35.08 35.12 33.68 33.78 0.8M
2022-02-10 35.17 35.62 34.46 34.90 1.0M
2022-02-09 35.00 36.32 34.93 35.85 1.0M
2022-02-08 34.18 35.20 33.64 34.62 1.3M
2022-02-07 34.50 34.77 34.18 34.43 0.9M
2022-02-04 34.35 34.77 32.76 34.49 0.9M
2022-02-03 34.67 35.10 34.30 34.43 0.5M
2022-02-02 34.86 35.39 34.77 35.20 0.5M
2022-02-01 34.64 34.91 34.36 34.82 0.5M
2022-01-31 33.70 34.60 33.70 34.59 0.8M
2022-01-28 33.31 33.88 32.70 33.87 0.7M
2022-01-27 34.40 34.78 33.38 33.51 0.5M
2022-01-26 34.93 35.22 33.71 34.06 0.7M
2022-01-25 34.40 34.71 33.24 34.26 1.1M
2022-01-24 33.81 35.17 33.17 35.00 1.3M
2022-01-21 34.85 35.34 34.25 34.58 0.8M
2022-01-20 36.01 36.42 35.02 35.13 0.6M
2022-01-19 37.32 37.59 36.00 36.01 0.7M
2022-01-18 36.44 37.44 36.41 37.09 1.3M
2022-01-14 37.02 37.13 36.51 36.99 0.5M
2022-01-13 37.71 38.02 37.39 37.51 0.6M
2022-01-12 37.28 37.76 37.07 37.46 0.7M
2022-01-11 36.68 37.08 36.33 36.97 0.9M
2022-01-10 37.00 37.22 35.97 36.66 0.8M
2022-01-07 38.26 39.53 37.33 37.37 0.4M
2022-01-06 37.50 38.53 37.33 38.27 0.9M
2022-01-05 38.32 38.41 37.43 37.50 1.0M
2022-01-04 38.40 38.40 37.80 38.12 1.0M
2022-01-03 38.50 38.85 37.36 37.89 0.7M